IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,921.90
最終更新: 2025-10-08
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 33,267.50 33,379.70 33,265.50 33,369.50 4,415.9K
09:05 33,365.10 33,404.30 33,364.10 33,364.10 1,742.8K
09:10 33,363.90 33,391.10 33,362.60 33,391.10 499.0K
09:15 33,398.60 33,442.60 33,392.60 33,438.00 826.3K
09:20 33,442.60 33,445.90 33,400.30 33,400.30 958.3K
09:25 33,399.80 33,401.30 33,367.90 33,373.90 691.9K
09:30 33,372.40 33,386.20 33,367.20 33,375.60 477.1K
09:35 33,376.20 33,376.20 33,346.60 33,355.80 731.1K
09:40 33,355.70 33,394.90 33,355.70 33,394.00 761.7K
09:45 33,395.50 33,395.50 33,369.80 33,380.10 714.7K
09:50 33,378.10 33,408.70 33,376.50 33,395.70 547.6K
09:55 33,396.30 33,399.10 33,385.80 33,395.90 524.8K
10:00 33,397.90 33,400.90 33,354.40 33,354.40 845.1K
10:05 33,354.70 33,361.10 33,350.30 33,352.40 909.4K
10:10 33,347.70 33,357.90 33,336.70 33,350.80 589.2K
10:15 33,349.70 33,349.70 33,325.60 33,345.00 474.3K
10:20 33,341.90 33,342.10 33,300.50 33,300.70 640.7K
10:25 33,299.30 33,305.50 33,276.50 33,279.00 610.9K
10:30 33,279.10 33,290.20 33,272.30 33,273.10 470.7K
10:35 33,272.40 33,293.90 33,272.40 33,293.20 789.9K
10:40 33,293.00 33,303.80 33,290.60 33,295.70 412.5K
10:45 33,297.70 33,321.40 33,296.60 33,296.70 775.9K
10:50 33,296.10 33,332.30 33,296.10 33,319.90 475.3K
10:55 33,318.10 33,325.60 33,312.60 33,312.90 394.4K
11:00 33,309.70 33,309.70 33,285.50 33,302.00 1,103.2K
11:05 33,302.50 33,307.90 33,288.50 33,290.10 479.3K
11:10 33,287.90 33,287.90 33,274.70 33,285.20 346.9K
11:15 33,284.80 33,285.00 33,258.60 33,277.90 439.8K
11:20 33,276.90 33,276.90 33,255.20 33,261.90 438.3K
11:25 33,261.60 33,282.60 33,261.60 33,282.60 461.0K
11:30 33,287.10 33,294.30 33,272.10 33,275.50 620.2K
11:35 33,274.70 33,278.20 33,257.10 33,257.10 370.7K
11:40 33,255.30 33,267.90 33,252.10 33,262.40 591.8K
11:45 33,262.20 33,297.50 33,248.80 33,297.50 1,223.6K
11:50 33,297.50 33,352.70 33,287.20 33,352.70 6,634.5K
11:55 33,348.70 33,350.60 33,322.10 33,326.00 7,125.5K
12:00 33,332.30 33,332.30 33,316.90 33,317.40 798.0K
12:05 33,313.60 33,339.30 33,313.10 33,338.10 558.5K
12:10 33,339.00 33,362.30 33,337.20 33,354.00 1,334.7K
12:15 33,358.00 33,381.40 33,356.80 33,376.70 1,059.6K
12:20 33,376.60 33,390.20 33,371.40 33,385.30 644.0K
12:25 33,386.20 33,397.50 33,379.40 33,388.20 409.2K
12:30 33,387.30 33,401.20 33,383.30 33,399.20 305.3K
12:35 33,401.50 33,409.80 33,396.20 33,396.20 573.0K
12:40 33,396.60 33,413.40 33,396.60 33,411.70 644.8K
12:45 33,411.70 33,412.70 33,386.80 33,389.90 360.1K
12:50 33,389.10 33,389.10 33,371.30 33,374.10 597.0K
12:55 33,376.20 33,401.70 33,375.90 33,400.10 278.3K
13:00 33,405.00 33,427.30 33,405.00 33,427.30 809.2K
13:05 33,429.10 33,437.80 33,420.80 33,434.30 493.1K
13:10 33,434.40 33,440.10 33,428.60 33,439.20 403.3K
13:15 33,441.00 33,450.20 33,439.60 33,447.70 336.2K
13:20 33,450.70 33,451.50 33,421.00 33,422.20 404.7K
13:25 33,422.90 33,429.20 33,412.30 33,412.30 525.4K
13:30 33,412.20 33,419.60 33,406.10 33,406.10 506.6K
13:35 33,405.70 33,408.10 33,396.80 33,397.30 454.8K
13:40 33,395.80 33,412.50 33,388.70 33,402.20 499.0K
13:45 33,402.90 33,402.90 33,390.70 33,392.40 282.2K
13:50 33,392.00 33,402.60 33,387.20 33,400.90 180.1K
13:55 33,399.50 33,407.30 33,398.00 33,406.20 320.2K
14:00 33,406.00 33,417.70 33,405.80 33,417.10 523.5K
14:05 33,420.60 33,451.70 33,420.60 33,451.70 833.3K
14:10 33,451.80 33,457.80 33,451.80 33,452.80 701.6K
14:15 33,452.50 33,460.30 33,449.90 33,456.00 529.9K
14:20 33,455.20 33,463.60 33,452.10 33,454.30 527.5K
14:25 33,454.10 33,471.60 33,453.50 33,465.90 690.1K
14:30 33,465.50 33,465.50 33,452.00 33,453.00 334.2K
14:35 33,450.80 33,460.70 33,448.90 33,460.70 409.0K
14:40 33,460.40 33,461.50 33,454.10 33,456.80 239.1K
14:45 33,455.80 33,455.80 33,433.30 33,433.30 260.2K
14:50 33,432.30 33,435.10 33,422.10 33,422.10 237.2K
14:55 33,421.60 33,439.20 33,421.60 33,436.40 319.1K
15:00 33,435.80 33,440.90 33,433.90 33,438.50 499.3K
15:05 33,437.90 33,441.00 33,425.20 33,438.00 357.3K
15:10 33,438.30 33,463.70 33,436.90 33,448.30 572.3K
15:15 33,446.20 33,446.20 33,424.10 33,426.80 582.2K
15:20 33,426.10 33,429.40 33,424.00 33,426.30 190.5K
15:25 33,426.30 33,435.10 33,421.00 33,434.70 390.8K
15:30 33,431.40 33,444.80 33,423.50 33,425.80 781.7K
15:35 33,425.00 33,430.60 33,400.60 33,400.60 464.4K
15:40 33,397.90 33,397.90 33,351.70 33,359.30 822.1K
15:45 33,366.90 33,380.10 33,350.70 33,350.70 783.5K
15:50 33,347.20 33,354.90 33,336.70 33,341.70 817.5K
15:55 33,341.90 33,350.80 33,323.90 33,328.30 721.9K
16:00 33,325.10 33,325.10 33,292.80 33,292.80 810.4K
16:05 33,295.80 33,333.10 33,287.10 33,326.10 1,370.7K
16:10 33,326.00 33,330.10 33,272.00 33,273.10 812.4K
16:15 33,257.10 33,306.00 33,257.10 33,298.40 1,697.8K
16:20 33,300.00 33,333.90 33,299.40 33,319.70 1,414.1K
16:25 33,324.00 33,340.00 33,312.40 33,332.60 1,140.0K
16:30 33,315.60 33,358.20 33,315.60 33,340.80 2,103.7K
16:35 33,348.00 33,349.50 33,307.60 33,307.60 1,460.6K
16:40 33,287.50 33,313.60 33,283.10 33,297.40 1,415.5K
16:45 33,297.20 33,301.40 33,293.40 33,297.20 708.4K
16:50 33,297.10 33,318.50 33,297.00 33,309.70 613.4K
16:55 33,311.00 33,340.60 33,309.80 33,337.40 870.9K
17:00 33,331.80 33,332.50 33,319.20 33,319.20 817.0K
17:05 33,319.10 33,328.20 33,316.10 33,325.90 879.6K
17:10 33,325.80 33,330.80 33,313.10 33,313.10 988.0K
17:15 33,318.10 33,322.80 33,297.40 33,322.80 1,308.2K
17:20 33,322.90 33,334.30 33,322.90 33,324.10 1,832.2K
17:25 33,323.20 33,324.50 33,289.00 33,296.20 2,058.3K
17:35 33,264.00 33,264.00 33,264.00 33,264.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし